Arlo Technologies Inc (ARLO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 5.07487520799 | 12.02 | 12.7 | 11.75 | 577830 | 12.2159695 | CS |
| 4 | -3 | -19.1938579655 | 15.63 | 15.73 | 11.05 | 958713 | 12.73638833 | CS |
| 12 | -1.72 | -11.9860627178 | 14.35 | 17.64 | 11.05 | 949219 | 13.98316962 | CS |
| 26 | 3.92 | 45.0057405281 | 8.71 | 17.64 | 8.63 | 1057982 | 12.77719694 | CS |
| 52 | 2.73 | 27.5757575758 | 9.9 | 17.64 | 7.77 | 952914 | 11.26658601 | CS |
| 156 | 6.56 | 108.072487644 | 6.07 | 17.64 | 2.93 | 892383 | 8.77145685 | CS |
| 260 | 9.88 | 359.272727273 | 2.75 | 17.64 | 1.2 | 1008360 | 7.17738527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 12.44 | 0.46 | 3.84 | 12.06 | 12.4999 | 12 | 590950 |
| 1724366400 | 11.98 | -0.28 | -2.28 | 12.26 | 12.26 | 11.98 | 538092 |
| 1724280000 | 12.26 | 0.14 | 1.16 | 12.22 | 12.35 | 12.09 | 515412 |
| 1724193600 | 12.12 | -0.15 | -1.22 | 12.2 | 12.27 | 11.75 | 635752 |
| 1724107200 | 12.27 | 0.17 | 1.40 | 12.02 | 12.295 | 12.01 | 608942 |
| 1723848000 | 12.1 | -0.05 | -0.41 | 12.15 | 12.415 | 12.08 | 748980 |
| 1723761600 | 12.15 | 0.24 | 2.02 | 12.3 | 12.59 | 12.14 | 1033831 |
| 1723675200 | 11.91 | 0.27 | 2.32 | 11.93 | 12.07 | 11.47 | 885008 |
| 1723588800 | 11.64 | -0.41 | -3.40 | 12.12 | 12.29 | 11.52 | 922420 |
| 1723502400 | 12.05 | 0.65 | 5.70 | 11.37 | 12.09 | 11.32 | 1163841 |
| 1723243200 | 11.4 | -2.1 | -15.56 | 12.43 | 12.68 | 11.05 | 3411202 |
| 1723156800 | 13.5 | 0.74 | 5.80 | 12.93 | 13.545 | 12.79 | 1165259 |
| 1723070400 | 12.76 | -0.57 | -4.28 | 13.46 | 13.78 | 12.67 | 1006841 |
| 1722984000 | 13.33 | 0.56 | 4.39 | 12.83 | 13.64 | 12.59 | 1120281 |
| 1722897600 | 12.77 | -1.03 | -7.46 | 12.81 | 13.1 | 12.51 | 878197 |
| 1722638400 | 13.8 | -0.8 | -5.48 | 13.93 | 14.2 | 13.36 | 1023104 |
| 1722552000 | 14.6 | -0.56 | -3.69 | 15.17 | 15.4075 | 14.42 | 657366 |
| 1722465600 | 15.16 | 0.12 | 0.80 | 15.38 | 15.56 | 15.09 | 800683 |
| 1722379200 | 15.04 | -0.28 | -1.83 | 15.4 | 15.53 | 14.97 | 608783 |
| 1722292800 | 15.32 | -0.17 | -1.10 | 15.63 | 15.73 | 15.16 | 936568 |
| 1722033600 | 15.49 | -0.19 | -1.21 | 15.99 | 16.03 | 15.41 | 560115 |
| 1721947200 | 15.68 | -0.24 | -1.51 | 15.92 | 16.04 | 15.46 | 812307 |
| 1721860800 | 15.92 | -0.53 | -3.22 | 16.149999 | 16.35 | 15.82 | 916899 |
| 1721774400 | 16.45 | 0.38 | 2.36 | 16.07 | 16.619599 | 16 | 746113 |
| 1721688000 | 16.07 | -0.52 | -3.13 | 16.54 | 16.579999 | 15.76 | 931081 |
| 1721428800 | 16.59 | -0.07 | -0.42 | 16.75 | 17.03 | 16.559999 | 575966 |
| 1721342400 | 16.66 | -0.44 | -2.57 | 16.99 | 17.35 | 16.329999 | 747936 |
| 1721256000 | 17.1 | 0.11 | 0.65 | 16.79 | 17.35 | 16.531199 | 734960 |
| 1721169600 | 16.99 | 0.14 | 0.83 | 17 | 17.64 | 16.86 | 1497068 |
| 1721083200 | 16.85 | 0.79 | 4.92 | 16.23 | 16.99 | 16.129999 | 789355 |
| 1720824000 | 16.059999 | -0.54 | -3.25 | 16.6 | 16.76 | 15.97 | 957108 |
| 1720737600 | 16.6 | 0.1 | 0.61 | 16.85 | 16.91 | 15.96 | 1362469 |
| 1720651200 | 16.5 | -0.02 | -0.12 | 16.51 | 16.61 | 15.8001 | 2236160 |
| 1720564800 | 16.52 | 2.72 | 19.71 | 14.5 | 16.94 | 14.2 | 3178824 |
| 1720478400 | 13.8 | 0.35 | 2.60 | 13.63 | 13.95 | 13.58 | 545437 |
| 1720219200 | 13.45 | -0.05 | -0.37 | 13.44 | 13.5 | 13.23 | 570282 |
| 1720040640 | 13.5 | 0.37 | 2.82 | 13.22 | 13.5346 | 13.13 | 344844 |
| 1719960000 | 13.13 | 0.33 | 2.58 | 12.83 | 13.16 | 12.7 | 606521 |
| 1719873600 | 12.8 | -0.17 | -1.31 | 13.05 | 13.06 | 12.75 | 513650 |
| 1719614400 | 12.97 | 0 | 0.00 | 12.97 | 12.97 | 12.97 | 0 |
| 1719528000 | 12.97 | -0.02 | -0.15 | 12.99 | 13.32 | 12.91 | 495066 |
| 1719441600 | 12.99 | 0.37 | 2.93 | 12.62 | 13.07 | 12.51 | 716259 |
| 1719355200 | 12.62 | 0.06 | 0.48 | 12.57 | 12.642 | 12.14 | 701663 |
| 1719268800 | 12.56 | -0.52 | -3.98 | 13.06 | 13.11 | 12.44 | 624989 |
| 1719009600 | 13.08 | -0.13 | -0.98 | 13.21 | 13.36 | 13.065 | 2403843 |
| 1718923200 | 13.21 | 0.3 | 2.32 | 12.96 | 13.3 | 12.73 | 885018 |
| 1718750400 | 12.91 | 0.01 | 0.08 | 12.86 | 13.125 | 12.73 | 749515 |
| 1718664000 | 12.9 | 0.08 | 0.62 | 12.96 | 13.28 | 12.68 | 758496 |
| 1718404800 | 12.82 | -0.33 | -2.51 | 13.03 | 13.15 | 12.605 | 1004421 |
| 1718318400 | 13.15 | -0.46 | -3.38 | 13.67 | 13.67 | 13 | 624936 |
| 1718232000 | 13.61 | 0.02 | 0.15 | 14.04 | 14.2 | 13.61 | 800994 |
| 1718145600 | 13.59 | 0.41 | 3.11 | 13.21 | 13.6 | 12.995 | 683478 |
| 1718059200 | 13.18 | -0.23 | -1.72 | 13.24 | 13.3 | 12.64 | 1088840 |
| 1717800000 | 13.41 | -0.54 | -3.87 | 13.84 | 13.95 | 13.235 | 850780 |
| 1717713600 | 13.95 | -0.17 | -1.20 | 14.05 | 14.36 | 13.94 | 507578 |
| 1717627200 | 14.12 | 0.27 | 1.95 | 13.96 | 14.24 | 13.73 | 696148 |
| 1717540800 | 13.85 | -0.4 | -2.81 | 14.2 | 14.22 | 13.545 | 787895 |
| 1717454400 | 14.25 | 0.04 | 0.28 | 14.35 | 14.515 | 14.18 | 879568 |
| 1717195200 | 14.21 | -0.05 | -0.35 | 14.3 | 14.3625 | 13.87 | 1093328 |
| 1717108800 | 14.26 | 0.26 | 1.86 | 14.11 | 14.26 | 13.545 | 1328923 |
| 1717022400 | 14 | 0.36 | 2.64 | 13.44 | 14.11 | 13.29 | 1437933 |
| 1716936000 | 13.64 | 1.25 | 10.09 | 12.45 | 13.7 | 12.4 | 1365317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
